Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Infosys Ltd ADR (NY: INFY )

17.27 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 10.34 10.36 10.24 10.35 7,844,993 +0.09(+0.88%)
Aug 29, 2019 10.16 10.34 10.16 10.26 12,136,207 +0.17(+1.70%)
Aug 28, 2019 10.08 10.14 10.03 10.09 6,128,330 +0.05(+0.45%)
Aug 27, 2019 9.999 10.05 9.981 10.04 7,735,930 +0.02(+0.18%)
Aug 26, 2019 10.01 10.12 9.999 10.03 6,776,434 +0.02(+0.18%)
Aug 23, 2019 10.14 10.20 9.999 10.01 9,338,949 -0.09(-0.89%)
Aug 22, 2019 10.16 10.20 10.08 10.10 7,051,899 -0.08(-0.80%)
Aug 21, 2019 10.27 10.31 10.16 10.18 7,840,398 -0.03(-0.26%)
Aug 20, 2019 10.13 10.26 10.08 10.21 15,028,968 +0.18(+1.80%)
Aug 19, 2019 9.972 10.07 9.963 10.03 12,434,613 +0.05(+0.54%)
Aug 16, 2019 9.837 9.990 9.828 9.972 10,457,696 +0.13(+1.28%)
Aug 15, 2019 9.792 9.954 9.702 9.846 16,555,818 +0.13(+1.30%)
Aug 14, 2019 9.873 9.882 9.720 9.720 9,145,775 -0.24(-2.44%)
Aug 13, 2019 9.774 9.999 9.711 9.963 13,941,189 -0.04(-0.36%)
Aug 12, 2019 9.963 10.02 9.945 9.999 4,937,340 -0.03(-0.27%)
Aug 09, 2019 10.13 10.14 9.981 10.03 6,780,307 -0.11(-1.07%)
Aug 08, 2019 10.13 10.22 10.09 10.13 13,183,684 +0.08(+0.81%)
Aug 07, 2019 9.864 10.05 9.797 10.05 15,740,682 +0.14(+1.46%)
Aug 06, 2019 9.918 9.941 9.828 9.909 17,056,834 +0.09(+0.92%)
Aug 05, 2019 9.900 9.936 9.765 9.819 7,917,732 -0.16(-1.62%)
Aug 02, 2019 10.08 10.10 9.950 9.981 11,248,190 -0.16(-1.60%)
Aug 01, 2019 10.10 10.26 10.09 10.14 10,462,096 -0.05(-0.53%)
Jul 31, 2019 10.35 10.38 10.08 10.20 22,619,788 -0.09(-0.88%)
Jul 30, 2019 10.33 10.35 10.26 10.29 5,968,552 -0.08(-0.78%)
Jul 29, 2019 10.40 10.40 10.33 10.37 6,752,212 +0.03(+0.26%)
Jul 26, 2019 10.35 10.41 10.32 10.34 4,695,784 -0.04(-0.35%)
Jul 25, 2019 10.38 10.40 10.34 10.38 7,804,225 +0.05(+0.52%)
Jul 24, 2019 10.35 10.41 10.31 10.32 10,103,503 -0.03(-0.26%)
Jul 23, 2019 10.34 10.39 10.30 10.35 7,565,878 +0.03(+0.26%)
Jul 22, 2019 10.31 10.38 10.31 10.32 7,082,778 +0.06(+0.61%)
Jul 19, 2019 10.37 10.40 10.25 10.26 11,463,769 -0.14(-1.39%)
Jul 18, 2019 10.36 10.44 10.35 10.40 10,605,798 +0.05(+0.52%)
Jul 17, 2019 10.45 10.49 10.34 10.35 10,377,002 -0.04(-0.35%)
Jul 16, 2019 10.39 10.44 10.35 10.39 9,570,648 +0.03(+0.26%)
Jul 15, 2019 10.36 10.48 10.31 10.36 14,819,341 +0.09(+0.88%)
Jul 12, 2019 10.22 10.41 10.15 10.27 45,941,884 +0.61(+6.34%)
Jul 11, 2019 9.522 9.657 9.486 9.657 17,536,092 +0.22(+2.29%)
Jul 10, 2019 9.504 9.558 9.405 9.441 16,600,693 +0.05(+0.58%)
Jul 09, 2019 9.495 9.504 9.342 9.387 26,104,538 -0.13(-1.33%)
Jul 08, 2019 9.549 9.567 9.504 9.513 15,057,562 -0.12(-1.22%)
Jul 05, 2019 9.522 9.639 9.490 9.630 20,906,622 -0.05(-0.47%)
Jul 03, 2019 9.630 9.702 9.612 9.675 7,636,740 -0.02(-0.19%)
Jul 02, 2019 9.666 9.720 9.652 9.693 7,778,570 +0.05(+0.56%)
Jul 01, 2019 9.639 9.639 9.562 9.639 9,882,181 +0.00(+0.00%)
Jun 28, 2019 9.585 9.648 9.576 9.639 7,010,428 +0.07(+0.75%)
Jun 27, 2019 9.540 9.612 9.477 9.567 8,477,662 -0.04(-0.38%)
Jun 26, 2019 9.603 9.621 9.549 9.603 4,913,071 +0.01(+0.09%)
Jun 25, 2019 9.639 9.639 9.558 9.594 8,901,437 -0.03(-0.28%)
Jun 24, 2019 9.657 9.702 9.594 9.621 7,576,131 -0.04(-0.37%)
Jun 21, 2019 9.657 9.720 9.621 9.657 9,945,280 -0.05(-0.46%)
Jun 20, 2019 9.720 9.729 9.616 9.702 16,647,206 +0.15(+1.60%)
Jun 19, 2019 9.711 9.729 9.540 9.549 19,062,846 -0.14(-1.40%)
Jun 18, 2019 9.720 9.756 9.675 9.684 10,596,568 +0.14(+1.42%)
Jun 17, 2019 9.477 9.589 9.432 9.549 5,940,052 +0.00(+0.00%)
Jun 14, 2019 9.540 9.612 9.522 9.549 5,451,421 -0.02(-0.19%)
Jun 13, 2019 9.576 9.634 9.495 9.567 12,492,543 -0.03(-0.28%)
Jun 12, 2019 9.602 9.682 9.567 9.594 8,144,630 -0.04(-0.37%)
Jun 11, 2019 9.629 9.634 9.523 9.629 7,410,375 +0.05(+0.56%)
Jun 10, 2019 9.558 9.602 9.531 9.576 6,821,113 +0.13(+1.41%)
Jun 07, 2019 9.345 9.483 9.345 9.443 5,164,278 +0.09(+0.95%)
Jun 06, 2019 9.292 9.398 9.292 9.354 5,705,859 +0.08(+0.86%)
Jun 05, 2019 9.380 9.389 9.265 9.274 8,674,039 -0.12(-1.32%)
Jun 04, 2019 9.327 9.416 9.252 9.398 10,082,415 +0.12(+1.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.